Aecom Technology Corp (NY: ACM )

61.86 USD +0.72 (+1.18%)
Streaming Delayed Price Updated: 12:50 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.31 37.69 37.28 37.56 834,011 +0.27(+0.72%)
Sep 27, 2019 37.52 37.65 37.11 37.29 629,900 -0.16(-0.43%)
Sep 26, 2019 37.42 37.70 37.22 37.45 821,037 -0.03(-0.08%)
Sep 25, 2019 37.19 37.72 37.10 37.48 1,404,856 +0.27(+0.73%)
Sep 24, 2019 37.75 37.79 37.07 37.21 1,051,378 -0.41(-1.09%)
Sep 23, 2019 37.19 37.89 37.00 37.62 900,409 +0.06(+0.16%)
Sep 20, 2019 38.10 38.29 37.30 37.56 1,763,800 -0.31(-0.82%)
Sep 19, 2019 38.34 38.43 37.74 37.87 1,055,961 -0.44(-1.15%)
Sep 18, 2019 38.33 38.61 38.07 38.31 919,887 -0.12(-0.31%)
Sep 17, 2019 37.94 38.65 37.77 38.43 989,280 +0.29(+0.76%)
Sep 16, 2019 37.41 38.37 37.41 38.14 872,621 +0.34(+0.90%)
Sep 13, 2019 38.19 38.32 37.74 37.80 827,700 -0.23(-0.60%)
Sep 12, 2019 38.27 38.75 37.95 38.03 1,077,637 -0.36(-0.94%)
Sep 11, 2019 38.09 38.41 37.93 38.39 782,779 +0.39(+1.03%)
Sep 10, 2019 38.31 38.41 37.79 38.00 1,266,920 -0.24(-0.63%)
Sep 09, 2019 37.70 38.34 37.34 38.24 1,387,730 +0.71(+1.89%)
Sep 06, 2019 37.11 37.77 37.11 37.53 1,169,400 +0.45(+1.21%)
Sep 05, 2019 36.50 37.61 36.50 37.08 1,104,689 +0.95(+2.63%)
Sep 04, 2019 35.33 36.22 35.22 36.13 898,457 +1.21(+3.47%)
Sep 03, 2019 35.12 35.14 34.63 34.92 802,162 -0.56(-1.58%)
Aug 30, 2019 35.39 35.73 35.21 35.48 684,700 +0.30(+0.85%)
Aug 29, 2019 33.99 35.23 33.95 35.18 1,388,851 +1.54(+4.58%)
Aug 28, 2019 33.17 33.83 33.04 33.64 1,176,277 +0.46(+1.39%)
Aug 27, 2019 33.78 34.10 33.05 33.18 1,020,680 -0.52(-1.54%)
Aug 26, 2019 33.68 33.85 33.31 33.70 1,005,920 +0.30(+0.90%)
Aug 23, 2019 33.40 34.04 33.19 33.40 1,208,300 -0.20(-0.60%)
Aug 22, 2019 33.96 34.12 33.49 33.60 507,546 -0.22(-0.65%)
Aug 21, 2019 34.10 34.24 33.77 33.82 624,082 +0.07(+0.21%)
Aug 20, 2019 33.70 33.97 33.55 33.75 582,772 -0.19(-0.56%)
Aug 19, 2019 34.10 34.21 33.81 33.94 836,096 +1.00(+3.04%)
Aug 16, 2019 32.69 33.03 32.49 32.94 832,500 +0.50(+1.54%)
Aug 15, 2019 32.47 32.75 32.28 32.44 705,068 -0.04(-0.12%)
Aug 14, 2019 32.96 32.98 32.29 32.48 983,053 -1.10(-3.28%)
Aug 13, 2019 33.25 33.98 33.00 33.58 859,471 +0.36(+1.08%)
Aug 12, 2019 33.66 33.79 33.02 33.22 549,977 -0.69(-2.03%)
Aug 09, 2019 34.44 34.48 33.88 33.91 489,100 -0.53(-1.54%)
Aug 08, 2019 33.79 34.51 33.74 34.44 1,169,241 +0.97(+2.90%)
Aug 07, 2019 32.99 33.55 32.30 33.47 2,022,206 +0.07(+0.21%)
Aug 06, 2019 33.07 33.88 32.46 33.40 1,472,435 -0.04(-0.12%)
Aug 05, 2019 33.88 33.92 33.22 33.44 902,318 -0.96(-2.79%)
Aug 02, 2019 34.50 34.78 33.89 34.40 1,005,300 -0.52(-1.49%)
Aug 01, 2019 35.86 35.94 34.56 34.92 989,036 -1.03(-2.87%)
Jul 31, 2019 36.70 36.90 35.72 35.95 929,813 -0.81(-2.20%)
Jul 30, 2019 36.41 36.78 36.04 36.76 561,289 +0.08(+0.22%)
Jul 29, 2019 36.86 37.08 36.56 36.68 964,474 -0.20(-0.54%)
Jul 26, 2019 36.65 36.98 36.54 36.88 514,400 +0.23(+0.63%)
Jul 25, 2019 37.00 37.26 36.63 36.65 523,020 -0.21(-0.57%)
Jul 24, 2019 36.32 36.94 36.30 36.86 700,389 +0.42(+1.15%)
Jul 23, 2019 36.25 36.49 36.16 36.44 926,468 +0.42(+1.17%)
Jul 22, 2019 36.56 36.60 36.01 36.02 733,116 -0.49(-1.34%)
Jul 19, 2019 36.60 36.81 36.38 36.51 1,069,900 +0.01(+0.03%)
Jul 18, 2019 36.84 36.88 36.33 36.50 685,841 -0.44(-1.19%)
Jul 17, 2019 37.29 37.37 36.85 36.94 399,273 -0.42(-1.12%)
Jul 16, 2019 37.38 37.74 37.04 37.36 1,016,785 +0.00(+0.00%)
Jul 15, 2019 37.40 37.52 37.22 37.36 371,488 -0.01(-0.03%)
Jul 12, 2019 36.89 37.43 36.87 37.37 504,600 +0.69(+1.88%)
Jul 11, 2019 36.83 36.92 36.42 36.68 858,848 -0.12(-0.33%)
Jul 10, 2019 37.09 37.14 36.56 36.80 797,498 -0.20(-0.54%)
Jul 09, 2019 36.72 37.08 36.66 37.00 492,171 +0.05(+0.14%)
Jul 08, 2019 37.05 37.33 36.94 36.95 526,473 -0.34(-0.91%)
Jul 05, 2019 37.23 37.31 36.85 37.29 553,300 -0.17(-0.45%)
Jul 03, 2019 37.45 37.55 37.17 37.46 297,400 +0.07(+0.19%)
Jul 02, 2019 37.70 37.75 37.25 37.39 922,678 -0.39(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.